Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 43.78 44.20 43.62 44.05 12,391,068 +0.27(+0.62%)
Jan 30, 2007 43.62 43.92 43.59 43.78 10,875,165 +0.16(+0.36%)
Jan 29, 2007 43.69 43.79 43.53 43.62 12,362,409 +0.05(+0.12%)
Jan 26, 2007 43.97 44.10 43.52 43.57 16,335,721 -0.40(-0.91%)
Jan 25, 2007 44.06 44.21 43.86 43.97 11,718,260 -0.22(-0.49%)
Jan 24, 2007 43.80 44.24 43.72 44.19 11,623,640 +0.34(+0.77%)
Jan 23, 2007 44.18 44.34 43.61 43.86 14,706,546 -0.45(-1.01%)
Jan 22, 2007 44.84 44.92 44.30 44.30 15,535,842 -0.38(-0.86%)
Jan 19, 2007 44.84 44.99 44.53 44.69 20,430,342 +0.03(+0.07%)
Jan 18, 2007 43.83 44.84 43.72 44.65 16,218,810 +0.55(+1.26%)
Jan 17, 2007 43.92 44.44 43.80 44.10 13,935,175 +0.22(+0.50%)
Jan 16, 2007 43.95 44.02 43.72 43.88 12,075,817 -0.07(-0.15%)
Jan 12, 2007 43.82 44.05 43.72 43.95 9,385,344 -0.06(-0.13%)
Jan 11, 2007 43.79 44.08 43.71 44.01 9,661,473 +0.38(+0.88%)
Jan 10, 2007 43.89 43.89 43.57 43.62 9,899,844 -0.07(-0.17%)
Jan 09, 2007 43.92 44.09 43.61 43.70 10,837,560 -0.16(-0.38%)
Jan 08, 2007 43.86 44.02 43.56 43.86 9,371,697 -0.07(-0.17%)
Jan 05, 2007 44.05 44.35 43.86 43.93 12,344,819 -0.40(-0.91%)
Jan 04, 2007 43.46 44.59 43.46 44.34 17,145,608 +0.55(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.